NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.66
+0.0800 (+5.06%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.90 | Thursday, 25th Apr 2024 VNET stock ended at $1.66. This is 5.06% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 10.39% from a day low at $1.54 to a day high of $1.70. |
| 90 days | $1.39 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $16.42 | $16.73 | $15.94 | $16.38 | 2 173 039 |
| Aug 17, 2021 | $17.35 | $17.76 | $16.34 | $16.42 | 2 069 328 |
| Aug 16, 2021 | $18.50 | $18.61 | $17.56 | $18.11 | 971 998 |
| Aug 13, 2021 | $19.05 | $19.66 | $18.78 | $18.88 | 992 168 |
| Aug 12, 2021 | $18.31 | $19.34 | $18.15 | $19.05 | 1 518 561 |
| Aug 11, 2021 | $19.13 | $19.40 | $18.57 | $18.79 | 1 029 973 |
| Aug 10, 2021 | $18.52 | $18.99 | $18.16 | $18.91 | 2 060 165 |
| Aug 09, 2021 | $18.11 | $19.00 | $17.85 | $18.48 | 2 499 559 |
| Aug 06, 2021 | $17.93 | $18.47 | $17.39 | $18.08 | 2 370 648 |
| Aug 05, 2021 | $17.01 | $17.20 | $16.71 | $17.13 | 757 115 |
| Aug 04, 2021 | $17.39 | $17.97 | $16.88 | $17.20 | 571 456 |
| Aug 03, 2021 | $17.43 | $17.64 | $16.91 | $17.50 | 592 016 |
| Aug 02, 2021 | $17.46 | $18.17 | $17.40 | $17.75 | 982 828 |
| Jul 30, 2021 | $17.19 | $18.00 | $16.83 | $17.33 | 1 881 281 |
| Jul 29, 2021 | $17.74 | $18.19 | $16.46 | $17.35 | 2 581 956 |
| Jul 28, 2021 | $15.50 | $17.63 | $15.40 | $17.15 | 3 362 270 |
| Jul 27, 2021 | $15.43 | $15.58 | $14.11 | $14.64 | 3 634 473 |
| Jul 26, 2021 | $14.97 | $16.52 | $14.84 | $15.98 | 2 224 704 |
| Jul 23, 2021 | $17.42 | $17.91 | $14.24 | $15.80 | 5 919 270 |
| Jul 22, 2021 | $18.80 | $18.86 | $18.16 | $18.35 | 663 639 |
| Jul 21, 2021 | $17.87 | $18.76 | $17.63 | $18.75 | 1 551 702 |
| Jul 20, 2021 | $17.72 | $17.99 | $17.19 | $17.79 | 1 267 713 |
| Jul 19, 2021 | $17.55 | $17.84 | $16.94 | $17.70 | 1 367 026 |
| Jul 16, 2021 | $19.06 | $19.18 | $17.34 | $17.93 | 3 414 278 |
| Jul 15, 2021 | $19.44 | $19.86 | $18.69 | $18.85 | 1 566 608 |
